ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.88	0.90	0.88	0.88	0.88	-2.76%	27,783
Jun 25, 2026	0.89	0.91	0.87	0.91	0.91	2.26%	70,053
Jun 24, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	20,511
Jun 23, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	3,002
Jun 22, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	20,784
Jun 19, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	3,698
Jun 18, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	12,466
Jun 17, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	20,341
Jun 16, 2026	0.92	0.92	0.92	0.92	0.92	-	1,092
Jun 15, 2026	0.94	0.94	0.91	0.92	0.92	-2.14%	102,941
Jun 12, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	12,744
Jun 11, 2026	0.92	0.93	0.92	0.92	0.92	-	4,128
Jun 10, 2026	0.92	0.92	0.92	0.92	0.92	-	21,894
Jun 9, 2026	0.93	0.93	0.92	0.92	0.92	-3.16%	32,240
Jun 5, 2026	0.94	0.95	0.92	0.95	0.95	3.26%	56,869
Jun 4, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	15,945
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-	3,872
Jun 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	204
Jun 1, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	34,999
May 29, 2026	0.91	0.94	0.90	0.94	0.94	3.31%	170,648
May 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	197,890
May 27, 2026	0.90	0.91	0.89	0.90	0.90	-	96,697
May 26, 2026	0.90	0.90	0.89	0.90	0.90	-	141,137
May 25, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	23,721
May 22, 2026	0.91	0.94	0.90	0.91	0.91	-2.67%	51,192
May 21, 2026	0.91	0.94	0.91	0.94	0.94	4.47%	80,364
May 20, 2026	0.93	0.93	0.90	0.90	0.90	-3.76%	146,652
May 19, 2026	0.90	0.94	0.90	0.93	0.93	-1.06%	89,541
May 18, 2026	0.94	0.95	0.92	0.94	0.94	1.08%	15,987
May 15, 2026	0.93	0.97	0.93	0.93	0.93	-3.63%	113,479
May 14, 2026	0.95	0.98	0.93	0.97	0.97	0.52%	123,417
May 13, 2026	0.93	0.97	0.91	0.96	0.96	0.52%	51,154
May 12, 2026	0.94	0.98	0.93	0.96	0.96	2.14%	77,368
May 11, 2026	0.92	0.94	0.92	0.94	0.94	3.31%	43,944
May 8, 2026	0.89	0.92	0.89	0.91	0.91	0.56%	123,450
May 7, 2026	0.90	0.90	0.90	0.90	0.90	-	74,086
May 6, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	4,168
May 5, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	60,596
May 4, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	25,419
May 1, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	119
Apr 30, 2026	0.91	0.91	0.88	0.89	0.89	-1.67%	11,328
Apr 29, 2026	0.90	0.92	0.90	0.90	0.90	-	1,972
Apr 28, 2026	0.90	0.91	0.90	0.90	0.90	-	10,926
Apr 27, 2026	0.89	0.90	0.89	0.90	0.90	-	13,970
Apr 24, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	14,891
Apr 23, 2026	0.91	0.92	0.90	0.90	0.90	-0.56%	61,245
Apr 22, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	22,703
Apr 21, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	8,964
Apr 20, 2026	0.87	0.90	0.87	0.88	0.88	-	4,820
Apr 17, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	29,681